Engie S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.290	11.290	11.024	11.138	8.043	5,585,821
2022-05-05	11.560	11.560	11.246	11.276	8.142	4,281,394
2022-05-04	11.364	11.534	11.246	11.388	8.223	5,324,685
2022-05-03	11.286	11.466	11.248	11.348	8.194	5,967,675
2022-05-02	11.278	11.396	10.376	11.242	8.118	6,902,559
2022-04-29	11.462	11.494	11.314	11.322	8.175	5,580,698
2022-04-28	11.170	11.376	11.170	11.340	8.188	5,522,299
2022-04-27	11.100	11.298	10.836	11.164	8.061	11,723,610
2022-04-26	11.604	11.690	11.376	11.446	8.265	9,535,048
2022-04-25	11.196	11.586	11.144	11.560	8.347	10,046,770
2022-04-22	12.126	12.164	11.988	12.078	8.108	7,328,004
2022-04-21	12.066	12.408	12.010	12.164	8.165	8,373,192
2022-04-20	11.752	12.114	11.688	12.006	8.059	5,938,349
2022-04-19	11.632	11.816	11.544	11.686	7.844	6,112,032
2022-04-14	11.602	11.696	11.520	11.654	7.823	5,104,126
2022-04-13	11.350	11.662	11.316	11.612	7.795	5,656,295
2022-04-12	11.400	11.538	11.060	11.448	7.685	6,204,182
2022-04-11	11.820	11.888	11.484	11.520	7.733	6,816,169
2022-04-08	11.776	11.820	11.614	11.614	7.796	9,425,477
2022-04-07	11.820	11.882	11.474	11.544	7.749	8,518,027
2022-04-06	11.710	11.846	11.462	11.754	7.890	8,369,303
2022-04-05	11.972	12.086	11.612	11.784	7.910	8,097,978
2022-04-04	12.050	12.110	11.902	12.000	8.055	4,138,363
2022-04-01	11.952	12.146	11.896	11.926	8.006	5,254,992
2022-03-31	12.140	12.276	11.852	11.934	8.011	7,093,779
2022-03-30	12.146	12.160	11.860	12.070	8.102	5,528,768
2022-03-29	12.000	12.244	11.928	12.090	8.116	7,319,373
2022-03-28	11.800	12.082	11.798	11.826	7.938	4,679,070
2022-03-25	11.750	11.874	11.714	11.798	7.920	4,662,985
2022-03-24	12.004	12.046	11.666	11.808	7.926	7,164,013
2022-03-23	12.364	12.418	11.952	11.982	8.043	6,322,187
2022-03-22	12.100	12.424	12.086	12.310	8.263	6,779,169
2022-03-21	12.108	12.214	12.034	12.064	8.098	4,541,566
2022-03-18	12.012	12.102	11.780	12.072	8.104	13,587,270
2022-03-17	11.934	12.086	11.800	12.086	8.113	8,657,014
2022-03-16	11.820	12.156	11.638	11.780	7.907	10,584,290
2022-03-15	11.334	11.598	11.180	11.534	7.742	6,904,431
2022-03-14	11.264	11.560	11.206	11.428	7.671	7,166,499
2022-03-11	11.098	11.404	10.956	11.070	7.431	10,995,200
2022-03-10	11.400	11.430	10.778	11.072	7.432	10,992,030
2022-03-09	11.002	11.324	10.774	11.248	7.550	19,325,010
2022-03-08	9.856	10.670	9.789	10.484	7.038	13,693,230
2022-03-07	10.286	10.410	9.801	10.100	6.780	18,619,689
2022-03-04	11.260	11.314	10.646	10.732	7.204	14,715,620
2022-03-03	12.126	12.130	11.262	11.322	7.600	17,120,730
2022-03-02	12.182	12.484	12.000	12.078	8.108	15,072,370
2022-03-01	14.080	14.126	12.258	12.386	8.314	23,627,689
2022-02-28	14.128	14.400	13.942	14.268	9.578	10,732,280
2022-02-25	13.722	14.514	13.720	14.416	9.677	12,741,820
2022-02-24	13.770	13.996	13.552	13.716	9.207	13,338,180
2022-02-23	14.412	14.604	14.362	14.390	9.659	6,132,992
2022-02-22	14.000	14.404	13.960	14.402	9.668	7,548,866
2022-02-21	14.484	14.594	14.204	14.298	9.598	6,934,975
2022-02-18	14.380	14.606	14.362	14.480	9.720	8,214,860
2022-02-17	14.172	14.526	14.068	14.404	9.669	6,342,938
2022-02-16	14.298	14.340	14.070	14.132	9.486	6,263,343
2022-02-15	14.000	14.436	13.850	14.230	9.552	7,752,714
2022-02-14	14.440	14.476	14.118	14.298	9.598	7,328,440
2022-02-11	14.416	14.564	14.320	14.538	9.759	5,266,377
2022-02-10	14.450	14.600	14.390	14.568	9.779	6,341,018

← NewerPage 20 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	1.3500 EUR
2025-04-25	1.4800 EUR
2024-05-02	1.4300 EUR
2023-04-28	1.4000 EUR
2022-04-25	0.8500 EUR
2021-05-24	0.5300 EUR
2019-05-21	0.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.